|
|
Closing price on 4/21/2026
|
|
| Open |
74.80 |
| High |
75.30 |
| Low |
73.90 |
| Volume |
1,022,900 |
| Split-adjusted Price |
74.00 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2026
|
-0.20 / -0.27%
|
74.80
|
75.30
|
73.90
|
74.00
|
74.49
|
74.00
|
1,022,900
|
|
|
4/20/2026
|
-0.40 / -0.54%
|
75.00
|
75.70
|
74.00
|
74.20
|
74.85
|
74.20
|
957,700
|
|
|
4/17/2026
|
+1.00 / +1.36%
|
74.60
|
76.00
|
74.20
|
74.60
|
75.30
|
74.60
|
1,521,300
|
|
|
4/16/2026
|
-0.70 / -0.94%
|
74.20
|
75.10
|
73.50
|
73.60
|
74.43
|
73.60
|
1,500,700
|
|
|
4/15/2026
|
-0.10 / -0.13%
|
75.00
|
75.20
|
73.80
|
74.30
|
74.53
|
74.30
|
1,618,000
|
|
|
4/14/2026
|
+1.10 / +1.50%
|
73.40
|
75.40
|
73.40
|
74.40
|
74.42
|
74.40
|
2,078,000
|
|
|
4/13/2026
|
+0.70 / +0.96%
|
71.50
|
73.80
|
71.00
|
73.30
|
72.70
|
73.30
|
1,237,600
|
|
|
4/10/2026
|
-1.00 / -1.36%
|
73.70
|
74.30
|
72.60
|
72.60
|
73.45
|
72.60
|
854,000
|
|
|
4/9/2026
|
-0.90 / -1.21%
|
74.30
|
74.40
|
73.20
|
73.60
|
73.67
|
73.60
|
691,100
|
|
|
4/8/2026
|
+2.60 / +3.62%
|
73.30
|
75.10
|
72.70
|
74.50
|
74.05
|
74.50
|
3,157,300
|
|
|
4/7/2026
|
+0.70 / +0.98%
|
71.50
|
72.50
|
70.20
|
71.90
|
71.45
|
71.90
|
1,708,700
|
|
|
4/6/2026
|
+0.50 / +0.71%
|
70.90
|
71.90
|
70.40
|
71.20
|
70.96
|
71.20
|
3,300,800
|
|
|
4/3/2026
|
-3.30 / -4.46%
|
74.00
|
74.00
|
69.90
|
70.70
|
70.90
|
70.70
|
3,641,400
|
|
|
4/2/2026
|
-3.40 / -4.39%
|
76.10
|
76.80
|
72.00
|
74.00
|
73.25
|
74.00
|
4,951,700
|
|
|
4/1/2026
|
-2.10 / -2.64%
|
80.90
|
80.90
|
76.70
|
77.40
|
78.06
|
77.40
|
2,413,600
|
|
|
3/31/2026
|
+1.00 / +1.27%
|
78.80
|
80.80
|
77.90
|
79.50
|
79.29
|
79.50
|
2,116,400
|
|
|
3/30/2026
|
0.00 / 0.00%
|
77.30
|
79.80
|
76.70
|
78.50
|
78.26
|
78.50
|
1,378,300
|
|
|
3/27/2026
|
+0.70 / +0.90%
|
77.80
|
78.80
|
76.60
|
78.50
|
77.68
|
78.50
|
2,122,600
|
|
|
3/26/2026
|
+0.60 / +0.78%
|
77.30
|
77.80
|
74.00
|
77.80
|
76.31
|
77.80
|
2,235,400
|
|
|
3/25/2026
|
+3.30 / +4.47%
|
74.40
|
77.40
|
74.40
|
77.20
|
76.64
|
77.20
|
1,537,700
|
|
|
3/24/2026
|
+1.90 / +2.64%
|
74.00
|
74.70
|
73.20
|
73.90
|
73.91
|
73.90
|
1,144,000
|
|
|
3/23/2026
|
-5.20 / -6.74%
|
74.50
|
75.90
|
71.90
|
72.00
|
73.34
|
72.00
|
2,389,200
|
|
|
3/20/2026
|
+0.70 / +0.92%
|
76.50
|
78.00
|
75.10
|
77.20
|
76.81
|
77.20
|
1,946,000
|
|
|
3/19/2026
|
-2.90 / -3.65%
|
78.50
|
78.50
|
76.10
|
76.50
|
76.92
|
76.50
|
1,474,400
|
|
|
3/18/2026
|
+3.40 / +4.47%
|
77.70
|
79.90
|
76.30
|
79.40
|
78.45
|
79.40
|
2,269,800
|
|
|
3/17/2026
|
+2.00 / +2.70%
|
74.90
|
76.30
|
73.60
|
76.00
|
75.54
|
76.00
|
1,640,500
|
|
|
3/16/2026
|
-1.90 / -2.50%
|
76.00
|
76.20
|
72.70
|
74.00
|
73.92
|
74.00
|
1,508,100
|
|
|
3/13/2026
|
-0.90 / -1.17%
|
76.30
|
77.60
|
75.10
|
75.90
|
76.29
|
75.90
|
1,667,700
|
|
|
3/12/2026
|
+0.30 / +0.39%
|
76.30
|
78.10
|
75.30
|
76.80
|
76.82
|
76.80
|
2,014,300
|
|
|
3/11/2026
|
+5.00 / +6.99%
|
70.70
|
76.50
|
70.70
|
76.50
|
75.50
|
76.50
|
4,175,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|